| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 35.91 | 36.36 | 0.78 | 2.19% | 35.55 | 36.36 | 14786 | 5318 | 2.61% |
| 2026-02-02 | 36.30 | 35.58 | -0.76 | -2.09% | 35.52 | 36.77 | 19248 | 6972 | 3.39% |
| 2026-01-30 | 36.38 | 36.34 | -0.07 | -0.19% | 35.63 | 36.69 | 19982 | 7222 | 3.52% |
| 2026-01-29 | 36.93 | 36.41 | -0.67 | -1.81% | 36.24 | 37.41 | 25212 | 9267 | 4.44% |
| 2026-01-28 | 37.68 | 37.08 | -0.79 | -2.09% | 37.05 | 37.80 | 18383 | 6852 | 3.24% |
| 2026-01-27 | 37.76 | 37.87 | 0.14 | 0.37% | 36.66 | 38.10 | 32909 | 12330 | 5.80% |
| 2026-01-26 | 38.58 | 37.73 | -1.19 | -3.06% | 37.54 | 38.58 | 50896 | 19355 | 8.97% |
| 2026-01-23 | 38.81 | 38.92 | 0.00 | 0.00% | 38.63 | 39.40 | 34990 | 13607 | 6.17% |
| 2026-01-22 | 39.30 | 38.92 | -0.40 | -1.02% | 38.50 | 39.31 | 30163 | 11709 | 5.32% |
| 2026-01-21 | 39.06 | 39.32 | 0.14 | 0.36% | 38.60 | 40.38 | 57678 | 22694 | 10.17% |
| 2026-01-20 | 37.85 | 39.18 | 1.41 | 3.73% | 37.59 | 40.70 | 84089 | 33204 | 14.82% |
| 2026-01-19 | 38.05 | 37.77 | -0.66 | -1.72% | 37.57 | 39.16 | 40913 | 15610 | 7.21% |
| 2026-01-16 | 37.70 | 38.43 | 0.81 | 2.15% | 37.05 | 38.58 | 51664 | 19601 | 9.11% |
| 2026-01-15 | 37.50 | 37.62 | -0.25 | -0.66% | 37.20 | 38.46 | 34194 | 12913 | 6.03% |
| 2026-01-14 | 37.54 | 37.87 | -0.08 | -0.21% | 36.90 | 38.71 | 78221 | 29652 | 13.79% |
| 2026-01-13 | 36.48 | 37.95 | 1.73 | 4.78% | 36.48 | 39.88 | 99775 | 38324 | 17.58% |
| 2026-01-12 | 36.23 | 36.22 | 0.21 | 0.58% | 35.67 | 36.27 | 26829 | 9653 | 4.73% |
| 2026-01-09 | 35.79 | 36.01 | 0.13 | 0.36% | 35.37 | 36.13 | 27252 | 9749 | 4.80% |
| 2026-01-08 | 35.03 | 35.88 | 0.85 | 2.43% | 34.74 | 36.50 | 35508 | 12761 | 6.26% |
| 2026-01-07 | 34.65 | 35.03 | 0.37 | 1.07% | 34.58 | 35.35 | 23070 | 8061 | 4.07% |
| 2026-01-06 | 34.65 | 34.66 | 0.04 | 0.12% | 34.33 | 34.88 | 20843 | 7210 | 3.67% |
| 2026-01-05 | 33.80 | 34.62 | 0.84 | 2.49% | 33.71 | 34.62 | 23830 | 8194 | 4.20% |
| 2025-12-31 | 33.96 | 33.78 | -0.13 | -0.38% | 33.51 | 34.10 | 13604 | 4592 | 2.40% |
| 2025-12-30 | 34.02 | 33.91 | -0.10 | -0.29% | 33.80 | 34.37 | 13762 | 4680 | 2.43% |
| 2025-12-29 | 34.16 | 34.01 | -0.20 | -0.58% | 33.78 | 34.27 | 14218 | 4834 | 2.51% |
| 2025-12-26 | 34.67 | 34.21 | -0.66 | -1.89% | 34.02 | 34.81 | 17294 | 5946 | 3.05% |
| 2025-12-25 | 34.97 | 34.87 | 0.31 | 0.90% | 34.48 | 35.10 | 22538 | 7847 | 3.97% |
| 2025-12-24 | 34.79 | 34.56 | 0.45 | 1.32% | 34.35 | 35.40 | 31796 | 11073 | 5.60% |
| 2025-12-23 | 34.64 | 34.11 | 0.40 | 1.19% | 33.95 | 35.78 | 34812 | 12057 | 6.14% |
| 2025-12-22 | 33.94 | 33.71 | -0.19 | -0.56% | 33.54 | 33.96 | 11412 | 3852 | 2.01% |
| 2025-12-19 | 32.81 | 33.90 | 1.01 | 3.07% | 32.81 | 33.98 | 17573 | 5917 | 3.10% |
| 2025-12-18 | 32.50 | 32.89 | 0.22 | 0.67% | 32.40 | 33.18 | 11314 | 3725 | 1.99% |
| 2025-12-17 | 32.41 | 32.67 | 0.32 | 0.99% | 31.87 | 32.77 | 13990 | 4517 | 2.47% |
| 2025-12-16 | 33.16 | 32.35 | -0.83 | -2.50% | 32.28 | 33.34 | 12221 | 3988 | 2.15% |
| 2025-12-15 | 33.21 | 33.18 | -0.18 | -0.54% | 33.05 | 33.55 | 9121 | 3034 | 1.61% |
| 2025-12-12 | 33.10 | 33.36 | 0.26 | 0.79% | 32.94 | 33.70 | 13863 | 4636 | 2.44% |
| 2025-12-11 | 33.47 | 33.10 | -0.27 | -0.81% | 33.10 | 33.53 | 12044 | 4008 | 2.12% |
| 2025-12-10 | 33.71 | 33.37 | -0.34 | -1.01% | 33.25 | 33.71 | 9937 | 3318 | 1.75% |
| 2025-12-09 | 33.88 | 33.71 | -0.12 | -0.35% | 33.60 | 34.30 | 12324 | 4179 | 2.17% |
| 2025-12-08 | 33.62 | 33.83 | 0.30 | 0.89% | 33.60 | 34.07 | 12205 | 4129 | 2.15% |
| 2025-12-05 | 33.13 | 33.53 | 0.40 | 1.21% | 32.75 | 33.56 | 11393 | 3785 | 2.01% |
| 2025-12-04 | 33.38 | 33.13 | -0.25 | -0.75% | 32.89 | 33.52 | 9787 | 3249 | 1.72% |
| 2025-12-03 | 34.15 | 33.38 | -0.40 | -1.18% | 33.25 | 34.15 | 14114 | 4731 | 2.49% |
| 2025-12-02 | 34.23 | 33.78 | -0.59 | -1.72% | 33.74 | 34.36 | 13414 | 4547 | 2.36% |
| 2025-12-01 | 34.17 | 34.37 | 0.26 | 0.76% | 33.94 | 34.39 | 13902 | 4760 | 2.45% |
| 2025-11-28 | 34.10 | 34.11 | 0.01 | 0.03% | 33.71 | 34.27 | 13103 | 4450 | 2.31% |
| 2025-11-27 | 34.05 | 34.10 | 0.05 | 0.15% | 33.69 | 34.39 | 19054 | 6500 | 3.36% |
| 2025-11-26 | 33.88 | 34.05 | 0.43 | 1.28% | 33.85 | 35.28 | 28760 | 9963 | 5.07% |
| 2025-11-25 | 33.66 | 33.62 | 0.22 | 0.66% | 33.51 | 34.27 | 18576 | 6292 | 3.27% |
| 2025-11-24 | 33.12 | 33.40 | 0.54 | 1.64% | 32.70 | 33.90 | 21610 | 7177 | 3.81% |
| 2025-11-21 | 34.24 | 32.86 | -1.53 | -4.45% | 32.85 | 34.80 | 30437 | 10197 | 5.36% |
| 2025-11-20 | 34.99 | 34.39 | -2.11 | -5.78% | 33.80 | 35.70 | 57802 | 20049 | 10.19% |
| 2025-11-19 | 38.05 | 36.50 | -1.55 | -4.07% | 36.30 | 38.18 | 35782 | 13210 | 6.31% |
| 2025-11-18 | 38.58 | 38.05 | -0.88 | -2.26% | 37.87 | 39.47 | 29389 | 11275 | 5.18% |
| 2025-11-17 | 39.51 | 38.93 | -1.07 | -2.68% | 38.55 | 39.78 | 44642 | 17381 | 7.87% |
| 2025-11-14 | 39.33 | 40.00 | 0.32 | 0.81% | 39.30 | 41.17 | 62916 | 25465 | 11.09% |
| 2025-11-13 | 40.00 | 39.68 | 0.07 | 0.18% | 39.01 | 40.30 | 56140 | 22208 | 9.89% |
| 2025-11-12 | 38.55 | 39.61 | 1.16 | 3.02% | 38.43 | 39.82 | 81611 | 32123 | 14.38% |
| 2025-11-11 | 38.21 | 38.45 | -0.05 | -0.13% | 38.02 | 38.83 | 25193 | 9687 | 4.44% |
| 2025-11-10 | 37.81 | 38.50 | 0.69 | 1.82% | 37.60 | 38.68 | 29099 | 11172 | 5.13% |
| 2025-11-07 | 38.55 | 37.81 | -0.65 | -1.69% | 37.81 | 38.55 | 21344 | 8126 | 3.76% |
| 2025-11-06 | 37.97 | 38.46 | 0.38 | 1.00% | 37.51 | 38.58 | 25866 | 9827 | 4.56% |
| 2025-11-05 | 37.46 | 38.08 | 0.22 | 0.58% | 37.26 | 38.19 | 23612 | 8922 | 4.16% |
| 2025-11-04 | 38.63 | 37.86 | -1.13 | -2.90% | 37.70 | 38.96 | 27308 | 10373 | 4.81% |
| 2025-11-03 | 38.93 | 38.99 | 0.24 | 0.62% | 38.17 | 39.30 | 34639 | 13395 | 6.10% |
| 2025-10-31 | 37.26 | 38.75 | 1.49 | 4.00% | 37.26 | 38.97 | 49790 | 19160 | 8.78% |
| 2025-10-30 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.17 | 22616 | 8513 | 3.99% |
| 2025-10-29 | 37.72 | 38.32 | 0.41 | 1.08% | 37.14 | 38.35 | 33396 | 12622 | 5.89% |
| 2025-10-28 | 38.61 | 37.91 | -0.39 | -1.02% | 37.76 | 38.68 | 30280 | 11514 | 5.34% |
| 2025-10-27 | 37.70 | 38.30 | 1.85 | 5.08% | 37.70 | 39.30 | 62932 | 24137 | 11.09% |